Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bsquare Corp (NQ: BSQR )

1.890 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 7, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2007 6.230 6.250 6.100 6.190 20,696 -0.01(-0.16%)
Nov 29, 2007 6.200 6.300 6.160 6.200 19,101 -0.10(-1.59%)
Nov 28, 2007 6.150 6.300 6.120 6.300 30,474 +0.12(+1.94%)
Nov 27, 2007 6.270 6.270 6.070 6.180 16,360 +0.00(+0.00%)
Nov 26, 2007 6.200 6.290 6.130 6.180 12,529 +0.00(+0.00%)
Nov 23, 2007 6.140 6.240 6.110 6.180 5,381 +0.13(+2.15%)
Nov 21, 2007 6.190 6.300 6.050 6.050 24,893 -0.24(-3.82%)
Nov 20, 2007 6.360 6.440 6.150 6.290 23,025 -0.02(-0.32%)
Nov 19, 2007 6.530 6.530 6.130 6.310 34,267 +0.01(+0.16%)
Nov 16, 2007 6.320 6.400 6.250 6.300 10,117 -0.01(-0.16%)
Nov 15, 2007 6.360 6.490 6.190 6.310 39,330 -0.01(-0.16%)
Nov 14, 2007 6.720 6.860 6.290 6.320 38,239 -0.38(-5.66%)
Nov 13, 2007 6.620 6.700 6.522 6.699 7,871 +0.19(+2.90%)
Nov 12, 2007 6.270 6.690 6.210 6.510 30,196 +0.25(+3.99%)
Nov 09, 2007 6.240 6.800 6.010 6.260 104,737 -0.59(-8.61%)
Nov 08, 2007 7.000 7.000 6.520 6.850 51,272 -0.09(-1.30%)
Nov 07, 2007 6.560 6.950 6.460 6.940 85,316 +0.33(+4.99%)
Nov 06, 2007 6.950 6.950 6.550 6.610 44,763 -0.34(-4.89%)
Nov 05, 2007 7.070 7.090 6.858 6.950 36,809 -0.16(-2.25%)
Nov 02, 2007 7.390 7.390 7.100 7.110 25,590 -0.22(-3.00%)
Nov 01, 2007 7.130 7.480 7.010 7.330 42,330 +0.13(+1.81%)
Oct 31, 2007 7.190 7.310 7.000 7.200 89,876 +0.04(+0.56%)
Oct 30, 2007 6.980 7.190 6.610 7.160 96,400 +0.08(+1.13%)
Oct 29, 2007 6.530 7.140 6.350 7.080 174,555 +0.54(+8.26%)
Oct 26, 2007 6.400 6.600 6.360 6.540 69,993 +0.18(+2.83%)
Oct 25, 2007 6.300 6.360 6.200 6.360 48,314 +0.10(+1.60%)
Oct 24, 2007 5.982 6.290 5.980 6.260 89,843 +0.23(+3.81%)
Oct 23, 2007 5.830 6.120 5.660 6.030 44,440 +0.12(+2.06%)
Oct 22, 2007 5.950 5.950 5.700 5.908 41,400 -0.03(-0.54%)
Oct 19, 2007 5.930 6.000 5.717 5.940 20,737 +0.10(+1.71%)
Oct 18, 2007 5.970 6.100 5.720 5.840 64,215 -0.24(-3.95%)
Oct 17, 2007 6.000 6.200 5.850 6.080 42,579 +0.08(+1.33%)
Oct 16, 2007 6.140 6.140 5.830 6.000 29,088 -0.13(-2.12%)
Oct 15, 2007 5.920 6.190 5.920 6.130 32,258 +0.20(+3.37%)
Oct 12, 2007 6.200 6.200 5.900 5.930 29,400 -0.25(-4.05%)
Oct 11, 2007 5.920 6.250 5.870 6.180 31,662 +0.27(+4.57%)
Oct 10, 2007 6.010 6.050 5.650 5.910 76,629 -0.13(-2.15%)
Oct 09, 2007 6.090 6.280 5.960 6.040 22,108 -0.07(-1.15%)
Oct 08, 2007 6.300 6.300 6.050 6.110 19,290 -0.19(-3.02%)
Oct 05, 2007 6.170 6.300 6.170 6.300 26,198 +0.15(+2.44%)
Oct 04, 2007 6.110 6.210 6.020 6.150 19,059 -0.05(-0.81%)
Oct 03, 2007 6.150 6.200 6.000 6.200 9,446 +0.00(+0.00%)
Oct 02, 2007 6.090 6.200 6.070 6.200 19,195 +0.08(+1.31%)
Oct 01, 2007 5.860 6.210 5.860 6.120 33,567 +0.09(+1.49%)
Sep 28, 2007 6.120 6.245 5.730 6.030 60,594 -0.07(-1.15%)
Sep 27, 2007 6.070 6.290 6.070 6.100 28,900 +0.02(+0.33%)
Sep 26, 2007 6.160 6.190 6.029 6.080 12,990 -0.04(-0.65%)
Sep 25, 2007 5.950 6.130 5.800 6.120 18,972 +0.12(+2.00%)
Sep 24, 2007 6.240 6.240 5.970 6.000 18,715 -0.26(-4.15%)
Sep 21, 2007 6.080 6.330 5.920 6.260 39,841 +0.18(+2.96%)
Sep 20, 2007 6.239 6.280 5.950 6.080 31,701 -0.17(-2.72%)
Sep 19, 2007 5.950 6.250 5.930 6.250 42,000 +0.28(+4.69%)
Sep 18, 2007 6.010 6.050 5.740 5.970 16,876 +0.00(+0.00%)
Sep 17, 2007 6.070 6.070 5.800 5.970 21,531 -0.06(-1.00%)
Sep 14, 2007 6.000 6.030 5.730 6.030 31,878 -0.07(-1.15%)
Sep 13, 2007 5.740 6.150 5.670 6.100 21,085 +0.39(+6.83%)
Sep 12, 2007 5.940 6.130 5.630 5.710 24,008 -0.32(-5.31%)
Sep 11, 2007 5.930 6.050 5.790 6.030 17,331 +0.15(+2.55%)
Sep 10, 2007 6.090 6.160 5.880 5.880 26,880 -0.25(-4.08%)
Sep 07, 2007 5.990 6.190 5.450 6.130 73,721 +0.09(+1.49%)
Sep 06, 2007 5.890 6.230 5.890 6.040 62,671 +0.18(+3.07%)
Sep 05, 2007 5.550 5.870 5.400 5.860 66,004 +0.32(+5.78%)
Sep 04, 2007 5.430 5.600 5.430 5.540 25,548 +0.15(+2.78%)
Aug 31, 2007 5.340 5.450 5.200 5.390 38,111 +0.09(+1.64%)
Aug 30, 2007 5.380 5.420 5.240 5.303 29,141 -0.04(-0.70%)
Aug 29, 2007 5.390 5.490 5.300 5.340 17,122 -0.08(-1.47%)
Aug 28, 2007 5.390 5.440 5.381 5.420 12,122 -0.00(-0.00%)
Aug 27, 2007 5.440 5.630 5.400 5.420 13,169 -0.05(-0.91%)
Aug 24, 2007 5.340 5.520 5.250 5.470 12,730 +0.15(+2.82%)
Aug 23, 2007 5.540 5.690 5.260 5.320 17,055 -0.27(-4.83%)
Aug 22, 2007 5.440 5.600 5.440 5.590 25,207 +0.20(+3.71%)
Aug 21, 2007 5.090 5.430 5.020 5.390 71,939 +0.24(+4.66%)
Aug 20, 2007 5.330 5.550 5.000 5.150 72,754 -0.15(-2.83%)
Aug 17, 2007 5.430 5.540 5.250 5.300 40,766 -0.12(-2.21%)
Aug 16, 2007 5.680 5.680 5.240 5.420 52,770 -0.32(-5.57%)
Aug 15, 2007 5.870 5.904 5.580 5.740 49,361 -0.21(-3.53%)
Aug 14, 2007 5.890 5.950 5.660 5.950 66,112 +0.25(+4.39%)
Aug 13, 2007 5.000 5.810 4.920 5.700 225,192 +0.80(+16.33%)
Aug 10, 2007 5.330 5.400 4.860 4.900 284,051 -0.63(-11.39%)
Aug 09, 2007 6.090 6.220 5.490 5.530 156,781 -0.88(-13.73%)
Aug 08, 2007 6.500 6.540 6.334 6.410 39,019 +0.03(+0.47%)
Aug 07, 2007 6.330 6.400 6.250 6.380 14,341 +0.11(+1.75%)
Aug 06, 2007 6.410 6.420 6.140 6.270 55,032 -0.10(-1.57%)
Aug 03, 2007 6.360 6.390 6.200 6.370 24,469 +0.12(+1.92%)
Aug 02, 2007 6.430 6.510 6.240 6.250 47,583 -0.21(-3.25%)
Aug 01, 2007 6.600 6.672 6.370 6.460 33,207 -0.16(-2.42%)
Jul 31, 2007 6.610 6.810 6.530 6.620 54,626 +0.02(+0.30%)
Jul 30, 2007 6.340 6.770 6.340 6.600 56,028 +0.17(+2.64%)
Jul 27, 2007 6.490 6.550 6.400 6.430 21,209 -0.14(-2.13%)
Jul 26, 2007 6.350 6.630 6.200 6.570 84,869 +0.17(+2.66%)
Jul 25, 2007 6.910 6.920 6.380 6.400 88,932 -0.47(-6.84%)
Jul 24, 2007 7.000 7.020 6.750 6.870 58,727 -0.07(-1.01%)
Jul 23, 2007 6.830 7.080 6.730 6.940 154,083 +0.15(+2.21%)
Jul 20, 2007 6.520 6.870 6.460 6.790 104,458 +0.21(+3.19%)
Jul 19, 2007 6.580 6.580 6.450 6.580 35,431 -0.01(-0.15%)
Jul 18, 2007 6.390 6.600 6.360 6.590 32,171 +0.14(+2.17%)
Jul 17, 2007 6.410 6.454 6.310 6.450 38,700 -0.00(-0.00%)
Jul 16, 2007 6.750 6.790 6.310 6.450 70,947 -0.36(-5.29%)
Jul 13, 2007 6.800 6.890 6.750 6.810 22,755 +0.01(+0.15%)
Jul 12, 2007 6.690 6.860 6.660 6.800 40,959 +0.15(+2.26%)
Jul 11, 2007 6.860 6.950 6.500 6.650 55,029 -0.17(-2.49%)
Jul 10, 2007 6.800 6.900 6.600 6.820 99,477 +0.09(+1.34%)
Jul 09, 2007 6.120 6.790 6.120 6.730 140,743 +0.65(+10.69%)
Jul 06, 2007 6.060 6.220 6.050 6.080 22,777 +0.06(+1.00%)
Jul 05, 2007 6.200 6.230 6.000 6.020 30,707 -0.15(-2.43%)
Jul 03, 2007 5.960 6.240 5.910 6.170 28,672 +0.17(+2.83%)
Jul 02, 2007 5.970 6.220 5.950 6.000 64,588 +0.03(+0.50%)
Jun 29, 2007 6.050 6.080 5.900 5.970 29,898 -0.11(-1.81%)
Jun 28, 2007 6.010 6.180 5.960 6.080 38,567 +0.02(+0.33%)
Jun 27, 2007 5.917 6.080 5.720 6.060 49,895 +0.16(+2.71%)
Jun 26, 2007 5.830 6.030 5.700 5.900 87,402 +0.03(+0.51%)
Jun 25, 2007 5.810 6.090 5.750 5.870 70,026 +0.03(+0.51%)
Jun 22, 2007 6.040 6.070 5.710 5.840 115,699 -0.15(-2.50%)
Jun 21, 2007 6.020 6.210 5.920 5.990 154,556 -0.03(-0.50%)
Jun 20, 2007 6.780 6.880 5.830 6.020 210,500 -0.72(-10.68%)
Jun 19, 2007 6.800 7.050 6.660 6.740 144,900 -0.05(-0.74%)
Jun 18, 2007 6.620 6.950 6.520 6.790 437,800 +0.21(+3.19%)
Jun 15, 2007 6.590 6.690 6.500 6.580 82,100 +0.03(+0.46%)
Jun 14, 2007 6.450 6.560 6.310 6.550 97,100 +0.08(+1.24%)
Jun 13, 2007 6.250 6.470 6.060 6.470 130,000 +0.20(+3.24%)
Jun 12, 2007 6.460 6.500 6.220 6.267 64,300 -0.18(-2.84%)
Jun 11, 2007 6.510 6.650 6.410 6.450 271,450 +0.00(+0.00%)
Jun 08, 2007 6.380 6.500 6.110 6.450 153,402 +0.07(+1.10%)
Jun 07, 2007 5.980 6.570 5.890 6.380 278,702 +0.47(+7.93%)
Jun 06, 2007 6.030 6.040 5.890 5.911 34,546 -0.18(-2.94%)
Jun 05, 2007 6.010 6.150 5.790 6.090 68,655 +0.04(+0.66%)
Jun 04, 2007 6.090 6.110 5.850 6.050 59,356 -0.04(-0.66%)
Jun 01, 2007 5.770 6.180 5.770 6.090 248,383 +0.32(+5.50%)
May 31, 2007 5.740 5.900 5.700 5.772 120,553 +0.03(+0.56%)
May 30, 2007 5.390 5.740 5.340 5.740 146,732 +0.23(+4.17%)
May 29, 2007 5.450 5.690 5.280 5.510 171,282 +0.19(+3.57%)
May 25, 2007 5.160 5.410 5.140 5.320 68,674 +0.12(+2.31%)
May 24, 2007 5.260 5.300 5.150 5.200 55,819 -0.09(-1.70%)
May 23, 2007 5.220 5.290 5.150 5.290 59,835 +0.06(+1.15%)
May 22, 2007 5.360 5.390 5.220 5.230 49,392 -0.16(-2.97%)
May 21, 2007 5.300 5.470 5.250 5.390 52,829 +0.04(+0.75%)
May 18, 2007 5.500 5.540 5.210 5.350 127,236 -0.15(-2.73%)
May 17, 2007 5.520 5.560 5.310 5.500 121,064 +0.04(+0.73%)
May 16, 2007 5.330 5.470 5.110 5.460 118,725 +0.11(+2.06%)
May 15, 2007 5.430 5.430 5.309 5.350 70,697 +0.03(+0.56%)
May 14, 2007 4.940 5.340 4.940 5.320 179,457 +0.39(+7.91%)
May 11, 2007 5.200 5.460 4.750 4.930 366,234 -1.07(-17.83%)
May 10, 2007 5.050 6.000 5.050 6.000 505,320 +0.76(+14.50%)
May 09, 2007 5.200 5.362 5.110 5.240 51,208 -0.02(-0.38%)
May 08, 2007 5.600 5.600 5.110 5.260 146,970 -0.33(-5.90%)
May 07, 2007 5.700 5.730 5.570 5.590 32,584 -0.08(-1.41%)
May 04, 2007 5.680 5.700 5.570 5.670 84,252 +0.05(+0.89%)
May 03, 2007 5.510 5.740 5.480 5.620 57,137 +0.07(+1.26%)
May 02, 2007 5.570 5.730 5.450 5.550 94,006 -0.02(-0.36%)
May 01, 2007 5.160 5.800 5.110 5.570 174,956 +0.39(+7.53%)
Apr 30, 2007 5.840 5.890 5.060 5.180 153,279 -0.59(-10.23%)
Apr 27, 2007 5.690 5.810 5.510 5.770 96,044 +0.10(+1.77%)
Apr 26, 2007 5.410 5.750 5.390 5.670 158,426 +0.28(+5.19%)
Apr 25, 2007 5.150 5.459 5.150 5.390 142,605 +0.24(+4.66%)
Apr 24, 2007 5.180 5.180 5.110 5.150 25,178 -0.01(-0.19%)
Apr 23, 2007 5.150 5.240 5.100 5.160 35,150 -0.02(-0.46%)
Apr 20, 2007 5.140 5.230 5.110 5.184 30,552 -0.01(-0.27%)
Apr 19, 2007 5.040 5.240 5.030 5.198 56,667 +0.10(+1.92%)
Apr 18, 2007 5.150 5.210 5.000 5.100 34,945 -0.02(-0.39%)
Apr 17, 2007 5.210 5.280 5.050 5.120 89,979 -0.12(-2.29%)
Apr 16, 2007 5.230 5.300 5.170 5.240 154,556 +0.09(+1.75%)
Apr 13, 2007 5.150 5.250 5.050 5.150 195,565 +0.10(+1.98%)
Apr 12, 2007 4.800 5.050 4.790 5.050 139,138 +0.22(+4.55%)
Apr 11, 2007 4.790 4.840 4.750 4.830 66,404 +0.04(+0.84%)
Apr 10, 2007 4.935 4.990 4.710 4.790 114,201 -0.20(-4.01%)
Apr 09, 2007 4.530 5.050 4.520 4.990 294,702 +0.53(+11.88%)
Apr 05, 2007 4.500 4.510 4.350 4.460 73,611 -0.01(-0.22%)
Apr 04, 2007 4.310 4.540 4.310 4.470 67,642 +0.19(+4.37%)
Apr 03, 2007 4.350 4.390 4.200 4.283 66,335 -0.06(-1.32%)
Apr 02, 2007 4.440 4.440 4.310 4.340 26,600 -0.07(-1.58%)
Mar 30, 2007 4.440 4.440 4.340 4.410 21,294 +0.04(+0.89%)
Mar 29, 2007 4.320 4.400 4.290 4.371 25,043 +0.04(+0.95%)
Mar 28, 2007 4.350 4.420 4.264 4.330 62,264 -0.02(-0.45%)
Mar 27, 2007 4.340 4.380 4.260 4.349 24,563 -0.03(-0.70%)
Mar 26, 2007 4.410 4.440 4.260 4.380 55,023 +0.04(+0.92%)
Mar 23, 2007 4.340 4.410 4.300 4.340 33,272 +0.04(+0.93%)
Mar 22, 2007 4.420 4.440 4.290 4.300 60,126 -0.08(-1.83%)
Mar 21, 2007 4.260 4.410 4.160 4.380 84,384 +0.10(+2.34%)
Mar 20, 2007 4.240 4.350 4.150 4.280 81,025 +0.01(+0.23%)
Mar 19, 2007 4.150 4.330 4.150 4.270 114,791 +0.12(+2.89%)
Mar 16, 2007 4.270 4.270 4.130 4.150 57,613 -0.15(-3.49%)
Mar 15, 2007 4.220 4.340 4.150 4.300 67,834 +0.05(+1.18%)
Mar 14, 2007 4.280 4.280 4.110 4.250 56,327 +0.00(+0.00%)
Mar 13, 2007 4.240 4.380 4.160 4.250 141,623 +0.01(+0.23%)
Mar 12, 2007 4.272 4.360 4.200 4.240 87,623 -0.01(-0.24%)
Mar 09, 2007 4.200 4.300 4.200 4.250 40,219 +0.05(+1.19%)
Mar 08, 2007 4.250 4.380 4.100 4.200 78,568 -0.05(-1.18%)
Mar 07, 2007 4.370 4.520 4.210 4.250 67,396 -0.14(-3.19%)
Mar 06, 2007 4.410 4.460 4.300 4.390 55,084 +0.05(+1.15%)
Mar 05, 2007 4.350 4.400 4.110 4.340 96,134 -0.01(-0.23%)
Mar 02, 2007 4.290 4.500 4.200 4.350 119,549 +0.09(+2.11%)
Mar 01, 2007 4.250 4.330 4.150 4.260 87,091 -0.01(-0.23%)
Feb 28, 2007 4.300 4.350 4.150 4.270 106,405 -0.06(-1.39%)
Feb 27, 2007 4.410 4.460 4.110 4.330 263,285 -0.18(-3.99%)
Feb 26, 2007 4.690 4.690 4.450 4.510 153,650 -0.10(-2.17%)
Feb 23, 2007 4.490 4.620 4.350 4.610 214,257 +0.12(+2.67%)
Feb 22, 2007 4.650 4.740 4.450 4.490 174,068 -0.17(-3.65%)
Feb 21, 2007 4.330 4.670 4.260 4.660 467,257 +0.36(+8.37%)
Feb 20, 2007 4.540 4.550 4.290 4.300 441,383 -0.22(-4.87%)
Feb 16, 2007 4.760 5.100 4.400 4.520 3,002,177 +1.02(+29.14%)
Feb 15, 2007 3.390 3.540 3.330 3.500 458,252 +0.11(+3.24%)
Feb 14, 2007 3.320 3.450 3.310 3.390 46,725 +0.04(+1.19%)
Feb 13, 2007 3.310 3.430 3.300 3.350 40,300 +0.00(+0.00%)
Feb 12, 2007 3.320 3.420 3.320 3.350 54,218 -0.02(-0.59%)
Feb 09, 2007 3.400 3.550 3.290 3.370 30,234 -0.02(-0.59%)
Feb 08, 2007 3.290 3.390 3.200 3.390 43,135 +0.11(+3.35%)
Feb 07, 2007 3.282 3.310 3.260 3.280 10,100 -0.04(-1.15%)
Feb 06, 2007 3.300 3.320 3.290 3.318 14,769 +0.02(+0.55%)
Feb 05, 2007 3.330 3.330 3.220 3.300 27,145 +0.02(+0.61%)
Feb 02, 2007 3.360 3.360 3.240 3.280 36,381 -0.05(-1.50%)
Feb 01, 2007 3.240 3.330 3.170 3.330 77,125 +0.12(+3.74%)
Jan 31, 2007 3.270 3.320 3.150 3.210 46,962 -0.10(-3.02%)
Jan 30, 2007 3.320 3.320 3.250 3.310 70,706 -0.01(-0.30%)
Jan 29, 2007 3.210 3.330 3.200 3.320 34,934 +0.08(+2.47%)
Jan 26, 2007 3.220 3.280 3.070 3.240 58,874 -0.10(-3.09%)
Jan 25, 2007 3.360 3.360 3.230 3.343 11,400 -0.03(-0.79%)
Jan 24, 2007 3.340 3.400 3.330 3.370 46,636 +0.01(+0.30%)
Jan 23, 2007 3.450 3.450 3.340 3.360 41,400 -0.01(-0.30%)
Jan 22, 2007 3.320 3.390 3.230 3.370 81,765 +0.04(+1.30%)
Jan 19, 2007 3.350 3.420 3.250 3.327 87,643 -0.03(-0.99%)
Jan 18, 2007 3.490 3.550 3.240 3.360 260,197 -0.14(-4.00%)
Jan 17, 2007 3.370 3.510 3.100 3.500 124,955 +0.14(+4.17%)
Jan 16, 2007 3.030 3.380 3.000 3.360 214,772 +0.31(+10.16%)
Jan 12, 2007 2.870 3.079 2.830 3.050 81,722 +0.20(+7.02%)
Jan 11, 2007 2.790 2.910 2.790 2.850 39,513 +0.06(+2.15%)
Jan 10, 2007 2.780 2.850 2.780 2.790 51,407 -0.03(-1.06%)
Jan 09, 2007 2.790 2.830 2.790 2.820 30,155 +0.00(+0.00%)
Jan 08, 2007 2.850 2.850 2.810 2.820 10,180 -0.03(-1.01%)
Jan 05, 2007 2.830 2.850 2.800 2.849 9,592 +0.01(+0.31%)
Jan 04, 2007 2.850 2.870 2.830 2.840 21,899 +0.01(+0.35%)
Jan 03, 2007 2.820 2.930 2.780 2.830 62,910 -0.02(-0.70%)
Dec 29, 2006 2.870 2.880 2.730 2.850 53,308 -0.01(-0.35%)
Dec 28, 2006 2.860 3.000 2.850 2.860 45,813 -0.03(-1.04%)
Dec 27, 2006 2.960 2.960 2.820 2.890 30,018 +0.04(+1.40%)
Dec 26, 2006 2.820 2.850 2.820 2.850 7,399 +0.00(+0.00%)
Dec 22, 2006 2.610 2.870 2.600 2.850 21,815 +0.04(+1.42%)
Dec 21, 2006 2.890 2.940 2.730 2.810 51,463 -0.04(-1.40%)
Dec 20, 2006 2.790 2.870 2.750 2.850 38,044 +0.07(+2.52%)
Dec 19, 2006 2.760 2.790 2.690 2.780 11,800 +0.03(+1.09%)
Dec 18, 2006 2.690 2.780 2.690 2.750 32,568 +0.04(+1.48%)
Dec 15, 2006 2.800 2.800 2.690 2.710 17,571 +0.00(+0.00%)
Dec 14, 2006 2.690 2.770 2.690 2.710 21,150 -0.01(-0.37%)
Dec 13, 2006 2.700 2.780 2.690 2.720 12,925 +0.00(+0.00%)
Dec 12, 2006 2.750 2.750 2.690 2.720 18,939 -0.03(-1.09%)
Dec 11, 2006 2.480 2.770 2.480 2.750 34,233 +0.07(+2.61%)
Dec 08, 2006 2.710 2.730 2.570 2.680 48,440 -0.03(-1.10%)
Dec 07, 2006 2.740 2.740 2.650 2.710 16,664 +0.03(+1.12%)
Dec 06, 2006 2.730 2.740 2.650 2.680 22,750 +0.00(+0.00%)
Dec 05, 2006 2.500 2.750 2.410 2.680 75,765 +0.17(+6.77%)
Dec 04, 2006 2.620 2.620 2.510 2.510 23,056 -0.09(-3.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.